120,400€
0,33%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 114,60 | 115,60 | 113,10 | 113,30 | -0,96% | 3.851,00 |
| 04.05.2026 | 115,50 | 116,30 | 113,30 | 114,40 | 1,60% | 14.284,00 |
| 30.04.2026 | 110,80 | 113,10 | 110,10 | 112,60 | 0,99% | 6.648,00 |
| 29.04.2026 | 113,40 | 113,90 | 111,30 | 111,50 | -0,45% | 4.593,00 |
| 28.04.2026 | 111,40 | 112,00 | 110,10 | 112,00 | -0,97% | 2.559,00 |
| 27.04.2026 | 114,00 | 114,20 | 112,50 | 113,10 | -2,58% | 9.533,00 |
| 24.04.2026 | 115,00 | 116,30 | 112,70 | 116,10 | 3,02% | 9.726,00 |
| 23.04.2026 | 113,80 | 114,90 | 111,10 | 112,70 | -3,26% | 26.115,00 |
| 22.04.2026 | 114,10 | 117,80 | 114,10 | 116,50 | 0,34% | 10.420,00 |
| 21.04.2026 | 118,50 | 119,20 | 114,70 | 116,10 | -2,27% | 3.905,00 |
| 20.04.2026 | 117,80 | 119,70 | 117,80 | 118,80 | -0,92% | 3.547,00 |
| 17.04.2026 | 118,40 | 121,50 | 117,50 | 119,90 | 1,87% | 8.800,00 |
| 16.04.2026 | 117,10 | 119,50 | 115,30 | 117,70 | 3,88% | 13.229,00 |
| 15.04.2026 | 111,60 | 113,30 | 111,30 | 113,30 | 1,61% | 10.867,00 |
| 14.04.2026 | 107,30 | 112,50 | 107,30 | 111,50 | 2,29% | 11.905,00 |
| 13.04.2026 | 107,80 | 109,00 | 107,20 | 109,00 | 0,09% | 1.757,00 |
| 10.04.2026 | 110,70 | 110,80 | 108,50 | 108,90 | -0,18% | 4.860,00 |
| 09.04.2026 | 108,00 | 109,30 | 106,10 | 109,10 | 1,39% | 6.789,00 |
| 08.04.2026 | 110,90 | 111,00 | 106,90 | 107,60 | 4,16% | 9.670,00 |
| 07.04.2026 | 105,80 | 106,00 | 101,90 | 103,30 | -2,27% | 6.703,00 |
| 02.04.2026 | 104,20 | 106,30 | 103,90 | 105,70 | -0,94% | 4.173,00 |
| 01.04.2026 | 108,50 | 109,50 | 106,30 | 106,70 | -1,84% | 5.495,00 |
| 31.03.2026 | 106,00 | 108,90 | 105,40 | 108,70 | 2,74% | 8.887,00 |
| 30.03.2026 | 106,90 | 107,90 | 105,60 | 105,80 | -0,75% | 6.028,00 |
| 27.03.2026 | 108,80 | 109,00 | 106,10 | 106,60 | -2,11% | 5.134,00 |
| 26.03.2026 | 109,30 | 110,10 | 108,10 | 108,90 | -3,03% | 5.918,00 |
| 25.03.2026 | 112,70 | 114,10 | 110,90 | 112,30 | 3,31% | 7.034,00 |
| 24.03.2026 | 108,20 | 109,10 | 106,90 | 108,70 | 0,09% | 6.916,00 |
| 23.03.2026 | 104,80 | 109,50 | 104,60 | 108,60 | 2,16% | 11.447,00 |
| 20.03.2026 | 108,70 | 109,50 | 105,70 | 106,30 | -1,76% | 7.814,00 |
| 19.03.2026 | 117,40 | 117,70 | 105,50 | 108,20 | -7,76% | 19.583,00 |
| 18.03.2026 | 122,40 | 123,30 | 117,10 | 117,30 | -1,01% | 13.568,00 |
| 17.03.2026 | 120,30 | 120,70 | 117,90 | 118,50 | -0,67% | 8.344,00 |
| 16.03.2026 | 120,40 | 121,80 | 118,50 | 119,30 | 0,76% | 4.236,00 |
| 13.03.2026 | 118,10 | 119,30 | 117,50 | 118,40 | 1,54% | 5.150,00 |
| 12.03.2026 | 116,00 | 117,70 | 115,90 | 116,60 | -1,19% | 3.892,00 |
| 11.03.2026 | 117,40 | 118,00 | 116,30 | 118,00 | -0,42% | 9.619,00 |
| 10.03.2026 | 117,40 | 119,50 | 115,70 | 118,50 | 3,86% | 7.236,00 |
| 09.03.2026 | 112,70 | 114,50 | 111,30 | 114,10 | 1,42% | 13.542,00 |
| 06.03.2026 | 115,60 | 115,80 | 111,50 | 112,50 | 0,45% | 21.751,00 |
| 05.03.2026 | 111,20 | 113,30 | 110,80 | 112,00 | -2,44% | 14.994,00 |
| 04.03.2026 | 113,70 | 116,90 | 113,40 | 114,80 | -1,63% | 6.988,00 |
| 03.03.2026 | 119,10 | 119,30 | 115,50 | 116,70 | -4,11% | 23.630,00 |
| 02.03.2026 | 119,10 | 122,20 | 118,10 | 121,70 | -0,16% | 33.125,00 |
| 27.02.2026 | 125,50 | 125,70 | 121,30 | 121,90 | -2,71% | 14.607,00 |
| 26.02.2026 | 125,00 | 126,30 | 123,50 | 125,30 | -2,79% | 16.232,00 |
| 25.02.2026 | 129,00 | 130,30 | 127,90 | 128,90 | -0,69% | 4.677,00 |
| 24.02.2026 | 128,50 | 130,50 | 128,10 | 129,80 | 0,15% | 16.404,00 |
| 23.02.2026 | 132,30 | 132,70 | 129,40 | 129,60 | -1,22% | 9.598,00 |
| 20.02.2026 | 129,60 | 131,90 | 127,90 | 131,20 | 0,15% | 13.380,00 |
| 19.02.2026 | 132,60 | 133,00 | 130,30 | 131,00 | -0,91% | 7.888,00 |
| 18.02.2026 | 131,80 | 133,60 | 131,50 | 132,20 | 0,99% | 4.062,00 |
| 17.02.2026 | 132,80 | 133,70 | 129,90 | 130,90 | -0,83% | 4.941,00 |
| 16.02.2026 | 131,70 | 133,50 | 131,40 | 132,00 | 0,92% | 3.116,00 |
| 13.02.2026 | 134,50 | 134,70 | 125,70 | 130,80 | -2,10% | 9.199,00 |
| 12.02.2026 | 136,60 | 137,70 | 132,30 | 133,60 | -3,61% | 4.205,00 |
| 11.02.2026 | 137,80 | 139,00 | 136,10 | 138,60 | -1,07% | 3.287,00 |
| 10.02.2026 | 137,90 | 141,40 | 136,20 | 140,10 | 2,41% | 5.067,00 |
| 09.02.2026 | 137,20 | 138,60 | 135,00 | 136,80 | -0,58% | 3.578,00 |
| 06.02.2026 | 134,50 | 137,80 | 134,10 | 137,60 | 4,01% | 5.206,00 |
| 05.02.2026 | 136,80 | 139,00 | 132,20 | 132,30 | -2,14% | 11.330,00 |
| 04.02.2026 | 138,80 | 138,80 | 132,90 | 135,20 | -2,10% | 8.970,00 |
| 03.02.2026 | 139,30 | 140,20 | 135,90 | 138,10 | -3,29% | 11.595,00 |
| 02.02.2026 | 139,60 | 143,50 | 139,10 | 142,80 | -0,56% | 26.699,00 |
| 30.01.2026 | 145,00 | 146,00 | 142,80 | 143,60 | -1,64% | 4.707,00 |
| 29.01.2026 | 147,50 | 151,00 | 143,90 | 146,00 | -0,54% | 16.949,00 |
| 28.01.2026 | 147,50 | 148,70 | 146,10 | 146,80 | 2,23% | 5.294,00 |
| 27.01.2026 | 146,30 | 147,70 | 143,00 | 143,60 | -0,42% | 5.594,00 |
| 26.01.2026 | 143,30 | 145,60 | 142,10 | 144,20 | -1,50% | 9.166,00 |
| 23.01.2026 | 147,60 | 150,80 | 146,20 | 146,40 | -2,92% | 19.560,00 |
| 22.01.2026 | 143,80 | 154,40 | 143,80 | 150,80 | 4,00% | 21.173,00 |
| 21.01.2026 | 141,70 | 145,40 | 141,40 | 145,00 | 4,62% | 4.729,00 |
| 20.01.2026 | 140,30 | 141,80 | 137,40 | 138,60 | -1,14% | 4.914,00 |
| 19.01.2026 | 141,20 | 142,00 | 139,70 | 140,20 | -1,54% | 6.068,00 |
| 16.01.2026 | 146,20 | 146,80 | 140,80 | 142,40 | -3,26% | 7.088,00 |
| 15.01.2026 | 144,80 | 149,20 | 144,20 | 147,20 | 0,55% | 10.808,00 |
| 14.01.2026 | 148,00 | 149,00 | 145,80 | 146,40 | 2,31% | 9.201,00 |
| 13.01.2026 | 139,30 | 146,60 | 139,10 | 143,10 | 1,06% | 13.898,00 |
| 12.01.2026 | 134,90 | 143,60 | 134,40 | 141,60 | 9,09% | 19.879,00 |
| 09.01.2026 | 129,60 | 130,30 | 127,80 | 129,80 | -1,74% | 6.746,00 |
| 08.01.2026 | 124,60 | 133,20 | 124,40 | 132,10 | 4,92% | 5.563,00 |
| 07.01.2026 | 127,10 | 128,20 | 125,40 | 125,90 | -2,63% | 6.304,00 |
| 06.01.2026 | 132,50 | 133,20 | 129,10 | 129,30 | -3,22% | 10.012,00 |
| 05.01.2026 | 134,50 | 134,70 | 130,10 | 133,60 | 0,30% | 7.899,00 |
| 02.01.2026 | 129,70 | 133,60 | 129,40 | 133,20 | 5,21% | 7.388,00 |
| 30.12.2025 | 126,70 | 126,80 | 126,10 | 126,60 | 0,64% | 1.442,00 |
| 29.12.2025 | 126,10 | 126,40 | 124,90 | 125,80 | -1,87% | 4.675,00 |
| 23.12.2025 | 128,50 | 128,80 | 126,70 | 128,20 | -0,23% | 3.168,00 |
| 22.12.2025 | 127,50 | 129,10 | 126,80 | 128,50 | 0,39% | 2.578,00 |
| 19.12.2025 | 128,00 | 129,30 | 126,90 | 128,00 | 1,59% | 1.580,00 |
| 18.12.2025 | 125,70 | 127,10 | 125,30 | 126,00 | 0,32% | 2.579,00 |
| 17.12.2025 | 128,10 | 129,00 | 124,90 | 125,60 | -1,02% | 4.085,00 |
| 16.12.2025 | 125,50 | 127,60 | 125,30 | 126,90 | -0,55% | 7.798,00 |
| 15.12.2025 | 130,40 | 131,20 | 127,30 | 127,60 | -3,48% | 7.086,00 |
| 12.12.2025 | 134,20 | 135,40 | 131,10 | 132,20 | -1,05% | 6.843,00 |
| 11.12.2025 | 133,00 | 133,80 | 130,60 | 133,60 | -1,69% | 2.914,00 |
| 10.12.2025 | 134,90 | 139,50 | 134,20 | 135,90 | 1,12% | 6.396,00 |
| 09.12.2025 | 133,80 | 134,70 | 132,60 | 134,40 | -1,61% | 2.926,00 |
| 08.12.2025 | 135,10 | 136,80 | 134,70 | 136,60 | 0,44% | 4.279,00 |
| 05.12.2025 | 136,30 | 137,10 | 135,40 | 136,00 | 0,59% | 3.285,00 |